成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 06-04 | 1,852.21 | 1,855.32 | 1,842.43 | 1,852.54 | 0.28% | 358,812,110 | 39,632,533 | 104% | 11.05 | -3.06% | 11.29 | -1.59% | 11.39 | -0.63% | 11.53 | -0.60% | -0.31% |  | ||
| 06-03 | 1,852.11 | 1,861.36 | 1,846.17 | 1,847.38 | 0.04% | 418,994,914 | 47,736,337 | 126% | 11.39 | 0.05% | 11.47 | -0.27% | 11.46 | -0.61% | 11.60 | -0.69% | -0.24% | | ||
| 06-02 | 1,849.65 | 1,851.66 | 1,838.26 | 1,846.66 | 0.20% | 419,510,304 | 47,771,015 | 128% | 11.39 | -2.15% | 11.50 | -0.19% | 11.53 | -0.90% | 11.68 | -0.98% | -0.15% | | ||
| 06-01 | 1,799.71 | 1,844.82 | 1,799.71 | 1,842.95 | 3.16% | 390,282,216 | 45,417,007 | 125% | 11.64 | 1.39% | 11.52 | -0.26% | 11.64 | -0.45% | 11.79 | -0.60% | 0.02% | | ||
| 05-29 | 1,764.52 | 1,789.03 | 1,760.49 | 1,786.51 | 0.95% | 294,922,963 | 33,849,858 | 93% | 11.48 | 0.56% | 11.55 | -1.18% | 11.69 | -0.21% | 11.86 | -0.42% | 0.21% | | ||
| 05-28 | 1,774.61 | 1,780.66 | 1,745.34 | 1,769.70 | -0.25% | 297,057,869 | 33,905,802 | 93% | 11.41 | -2.99% | 11.69 | -1.50% | 11.71 | -0.49% | 11.91 | -0.01% | 0.39% | | ||
| 05-27 | 1,791.73 | 1,791.73 | 1,769.91 | 1,774.22 | -0.86% | 293,429,898 | 34,525,617 | 93% | 11.77 | -1.22% | 11.87 | 0.55% | 11.77 | -0.63% | 11.92 | -0.16% | 0.49% | | ||
| 05-26 | 1,759.37 | 1,789.52 | 1,758.49 | 1,789.52 | 2.21% | 270,864,208 | 32,262,933 | 87% | 11.91 | -0.26% | 11.80 | 0.64% | 11.85 | -0.89% | 11.93 | 0.20% | 0.66% | | ||
| 05-25 | 1,750.83 | 1,756.58 | 1,741.58 | 1,750.82 | -0.09% | 241,587,533 | 28,851,361 | 77% | 11.94 | 3.00% | 11.73 | -0.64% | 11.95 | -0.52% | 11.91 | 0.10% | 0.73% | | ||
| 05-22 | 1,786.66 | 1,786.66 | 1,744.20 | 1,752.42 | -2.02% | 299,718,974 | 34,749,013 | 90% | 11.59 | -0.84% | 11.80 | -2.16% | 12.01 | -0.58% | 11.90 | 0.04% | 0.81% | | ||
| 05-21 | 1,812.47 | 1,813.91 | 1,784.88 | 1,788.64 | -0.95% | 321,249,944 | 37,561,019 | 95% | 11.69 | -3.28% | 12.06 | -1.44% | 12.08 | 0.37% | 11.89 | 0.16% | 0.85% | | ||
| 05-20 | 1,824.18 | 1,824.18 | 1,800.18 | 1,805.86 | -0.97% | 345,397,378 | 41,752,422 | 105% | 12.09 | -2.70% | 12.24 | 0.25% | 12.04 | 0.20% | 11.87 | 0.15% | 0.86% | | ||
| 05-19 | 1,815.30 | 1,823.57 | 1,810.48 | 1,823.57 | 1.26% | 310,113,851 | 38,524,548 | 97% | 12.42 | 1.60% | 12.21 | 2.56% | 12.02 | 1.22% | 11.86 | 0.72% | 0.87% | | ||
| 05-18 | 1,810.21 | 1,816.36 | 1,792.50 | 1,800.84 | -0.43% | 362,078,883 | 44,271,363 | 111% | 12.23 | 2.03% | 11.91 | 0.89% | 11.87 | 0.79% | 11.77 | 1.26% | 0.88% |  | ||
| 05-15 | 1,814.41 | 1,819.67 | 1,801.34 | 1,808.56 | 0.16% | 317,144,620 | 38,006,322 | 99% | 11.98 | 4.49% | 11.80 | 0.91% | 11.78 | 0.68% | 11.63 | 1.44% | 0.75% | | ||
| 05-14 | 1,815.38 | 1,819.79 | 1,804.96 | 1,805.70 | -0.94% | 325,040,791 | 37,277,392 | 96% | 11.47 | -4.15% | 11.69 | -1.02% | 11.70 | -0.08% | 11.46 | 0.95% | 0.55% | | ||
| 05-13 | 1,805.29 | 1,825.24 | 1,801.37 | 1,822.85 | 0.67% | 298,836,841 | 35,756,691 | 93% | 11.97 | 2.55% | 11.82 | 1.04% | 11.71 | 0.03% | 11.35 | 1.58% | 0.43% | | ||
| 05-12 | 1,804.96 | 1,810.84 | 1,787.13 | 1,810.73 | 0.33% | 309,285,832 | 36,087,781 | 94% | 11.67 | -1.26% | 11.69 | 0.41% | 11.71 | 0.22% | 11.18 | 0.91% | 0.22% | | ||
| 05-11 | 1,816.99 | 1,822.43 | 1,794.14 | 1,804.74 | -0.24% | 349,327,540 | 41,280,106 | 106% | 11.82 | 1.91% | 11.65 | -0.28% | 11.68 | 1.74% | 11.08 | 0.90% | 0.12% | | ||
| 05-08 | 1,796.82 | 1,816.31 | 1,794.49 | 1,809.17 | 1.17% | 354,347,891 | 41,090,238 | 107% | 11.60 | 0.62% | 11.68 | 0.16% | 11.48 | 2.19% | 10.98 | 0.41% | 0.05% | | ||
| 05-07 | 1,792.70 | 1,798.39 | 1,783.70 | 1,788.21 | -0.12% | 345,878,891 | 39,862,113 | 104% | 11.53 | -3.27% | 11.66 | 2.09% | 11.23 | 2.07% | 10.93 | 0.23% | 0.01% | | ||
| 05-06 | 1,747.15 | 1,790.28 | 1,745.95 | 1,790.28 | 1.53% | 350,163,180 | 41,722,085 | 109% | 11.92 | 3.27% | 11.42 | 4.78% | 11.01 | 3.35% | 10.91 | 0.34% | 0.00% | | ||
| 04-30 | 1,739.81 | 1,767.90 | 1,739.81 | 1,763.36 | 1.88% | 348,102,532 | 40,165,670 | 104% | 11.54 | 7.99% | 10.90 | 3.84% | 10.65 | 1.67% | 10.87 | 0.78% | 0.01% | | ||
| 04-29 | 1,726.13 | 1,745.36 | 1,723.29 | 1,730.74 | -0.10% | 290,231,989 | 31,008,188 | 81% | 10.68 | 1.89% | 10.50 | 1.41% | 10.47 | -0.31% | 10.79 | -0.09% | -0.08% | | ||
| 04-28 | 1,739.94 | 1,741.72 | 1,681.49 | 1,732.56 | -0.32% | 384,691,530 | 40,337,245 | 102% | 10.49 | 1.38% | 10.35 | -0.58% | 10.51 | -1.27% | 10.80 | -0.55% | -0.06% | | ||
| 04-27 | 1,740.22 | 1,751.98 | 1,726.87 | 1,738.05 | 0.06% | 320,369,788 | 33,135,158 | 85% | 10.34 | 1.20% | 10.41 | -1.41% | 10.64 | -1.60% | 10.86 | -0.20% | 0.02% | | ||
| 04-24 | 1,762.27 | 1,763.12 | 1,731.41 | 1,736.93 | -1.48% | 372,911,396 | 38,109,720 | 98% | 10.22 | -4.08% | 10.56 | -2.86% | 10.81 | -2.38% | 10.88 | -0.53% | 0.01% | | ||
| 04-23 | 1,777.24 | 1,778.64 | 1,762.21 | 1,763.03 | -0.50% | 382,809,729 | 40,789,639 | 104% | 10.66 | -1.54% | 10.87 | -1.90% | 11.08 | -0.12% | 10.94 | -0.09% | 0.08% | | ||
| 04-22 | 1,739.84 | 1,771.80 | 1,736.90 | 1,771.80 | 1.05% | 344,848,571 | 37,317,906 | 95% | 10.82 | -2.93% | 11.08 | -1.96% | 11.09 | 0.09% | 10.95 | 0.23% | 0.06% | | ||
| 04-21 | 1,760.91 | 1,760.91 | 1,734.73 | 1,753.42 | 0.00% | 359,333,292 | 40,062,306 | 101% | 11.15 | -1.12% | 11.30 | 1.32% | 11.08 | 0.11% | 10.92 | 0.04% | 0.01% | | ||